Australia markets closed

Regional Express Holdings Limited (REX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5650-0.0050 (-0.88%)
At close: 03:21PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.56000.57000.56000.56500.565010,257
25 July 20240.56000.57000.55500.57000.570014,263
24 July 20240.56500.57000.56000.57000.570018,646
23 July 20240.57000.57500.56500.57500.575064,302
22 July 20240.57000.58000.56500.58000.580022,690
19 July 20240.56000.57500.56000.57500.5750133,708
18 July 20240.59000.59500.57500.58000.580017,036
17 July 20240.58000.59000.57500.59000.590050,137
16 July 20240.59000.59500.59000.59000.590020,336
15 July 20240.60000.60000.59000.60000.600011,623
12 July 20240.60000.60000.59500.60000.60008,939
11 July 20240.60000.60000.59500.60000.600072,314
10 July 20240.61500.61500.60000.60000.600012,372
09 July 20240.61500.61500.59000.61500.615012,162
08 July 20240.60250.60500.58000.58000.580020,201
05 July 20240.60000.60000.58500.59000.590011,178
04 July 20240.62000.62000.58000.60500.605025,960
03 July 20240.59000.62000.59000.61000.61008,626
02 July 20240.59000.62000.58500.59000.590043,545
01 July 20240.58500.60250.58500.59000.590030,666
28 June 20240.59000.59000.57500.58500.585054,780
27 June 20240.57500.60000.57000.59000.5900101,626
26 June 20240.56000.59500.56000.56500.565042,991
25 June 20240.60000.62000.55000.56500.565096,595
24 June 20240.63000.63000.59500.60000.600050,897
21 June 20240.64000.65000.63000.63000.630025,765
20 June 20240.65500.65500.64000.64000.640021,681
19 June 20240.65500.65500.63500.63500.63506,611
18 June 20240.64000.67000.64000.64500.645037,792
17 June 20240.65000.66000.65000.65500.6550138,053
14 June 20240.69000.69000.68000.68000.68009,310
13 June 20240.68500.69000.68500.68500.685018,801
12 June 20240.69000.69000.68500.68500.685015,232
11 June 20240.68500.69000.68500.69000.690022,421
07 June 20240.69000.69000.68500.69000.69003,356
06 June 20240.68500.69000.68500.69000.690014,242
05 June 20240.69500.69500.69500.69500.69502,150
04 June 20240.68500.69500.68500.68500.685012,977
03 June 20240.69000.69000.68500.68500.685036,274
31 May 20240.69000.70000.69000.69000.690011,756
30 May 20240.69500.70000.68000.68000.680025,379
29 May 20240.70000.70000.69000.69000.6900105,096
28 May 20240.70000.70000.69500.70000.700032,626
27 May 20240.70000.70000.69500.69500.69505,233
24 May 20240.70000.70000.69000.69000.690025,494
23 May 20240.69000.70000.69000.70000.70006,745
22 May 20240.69000.70000.68500.68500.685055,663
21 May 20240.71000.72000.69000.69500.695051,506
20 May 20240.72000.72000.70500.71000.710025,264
17 May 20240.71000.72000.70500.72000.72004,027
16 May 20240.73000.73000.71500.71500.715028,368
15 May 20240.73000.73000.72000.73000.730021,795
14 May 20240.73000.74500.72000.73000.730051,869
13 May 20240.75000.75000.73000.73000.730048,317
10 May 20240.75500.77000.75000.75000.750021,857
09 May 20240.77000.78000.76500.77000.77007,338
08 May 20240.76000.77000.75500.77000.770011,183
07 May 20240.79000.79000.76000.76000.760010,993
06 May 20240.79000.80000.78000.78000.780025,628
03 May 20240.78000.78000.78000.78000.78003,087
02 May 20240.79500.79500.78000.78000.78008,241
01 May 20240.81000.81000.79000.79500.79509,509
30 Apr 20240.80000.80000.79000.79000.790076,691
29 Apr 20240.76000.76500.76000.76000.760011,514
26 Apr 20240.75500.77000.75500.76000.76009,320
24 Apr 20240.77500.77500.77500.77500.7750-
23 Apr 20240.75500.77500.75500.77500.77503,313
22 Apr 20240.77000.77000.76000.76000.760010,109
19 Apr 20240.80000.80000.73000.77000.770052,195
18 Apr 20240.79000.79000.79000.79000.7900-
17 Apr 20240.79000.79000.79000.79000.7900541
16 Apr 20240.80500.80500.79000.79000.79004,320
15 Apr 20240.80000.80500.80000.80500.805021,931
12 Apr 20240.78000.80000.78000.80000.80001,876
11 Apr 20240.80000.80000.78000.78000.780027,801
10 Apr 20240.78000.78500.77750.78500.785010,417
09 Apr 20240.77500.79500.77500.77500.775016,906
08 Apr 20240.77500.80000.77500.79000.79007,377
05 Apr 20240.78000.78500.77000.77000.770014,689
04 Apr 20240.79500.80000.79000.78000.78005,387
03 Apr 20240.80000.81000.78500.81000.81006,221
02 Apr 20240.81500.81500.78000.79000.790014,333
28 Mar 20240.81500.81500.81500.81500.8150-
27 Mar 20240.79000.81500.79000.81500.815015,710
26 Mar 20240.78500.78500.78000.78500.785018,261
25 Mar 20240.80000.80000.78500.78500.785012,403
22 Mar 20240.80000.81000.79000.80000.800017,901
21 Mar 20240.81000.81000.80000.80000.80004,356
20 Mar 20240.80000.81000.79000.81000.810014,725
19 Mar 20240.79000.79000.79000.79000.79005,312
18 Mar 20240.80000.80000.79000.79000.790017,913
15 Mar 20240.80500.81000.79750.79750.797543,288
14 Mar 20240.80000.82000.80000.82000.820010,364
13 Mar 20240.82000.82000.79500.80000.800072,845
12 Mar 20240.84000.84000.82500.83000.830019,456
11 Mar 20240.81000.83000.80000.83000.830020,504
08 Mar 20240.79500.80500.79500.79500.795011,881
07 Mar 20240.82000.84000.81000.81000.81004,270
06 Mar 20240.81000.81000.78000.80500.805094,965
05 Mar 20240.82000.83000.81500.81500.815015,078
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...